Synergy House Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.300 | 1.300 | 1.240 | 1.270 | 1.250 | 388,000 |
| 2024-11-21 | 1.320 | 1.320 | 1.270 | 1.300 | 1.280 | 260,200 |
| 2024-11-20 | 1.350 | 1.360 | 1.310 | 1.320 | 1.299 | 522,600 |
| 2024-11-19 | 1.310 | 1.350 | 1.310 | 1.330 | 1.309 | 888,900 |
| 2024-11-18 | 1.220 | 1.300 | 1.220 | 1.290 | 1.270 | 402,500 |
| 2024-11-15 | 1.220 | 1.230 | 1.210 | 1.220 | 1.201 | 98,500 |
| 2024-11-14 | 1.240 | 1.240 | 1.200 | 1.220 | 1.201 | 241,700 |
| 2024-11-13 | 1.220 | 1.240 | 1.200 | 1.220 | 1.201 | 136,900 |
| 2024-11-12 | 1.250 | 1.250 | 1.210 | 1.220 | 1.201 | 324,900 |
| 2024-11-11 | 1.300 | 1.300 | 1.250 | 1.250 | 1.231 | 249,000 |
| 2024-11-08 | 1.300 | 1.300 | 1.250 | 1.290 | 1.270 | 314,700 |
| 2024-11-07 | 1.200 | 1.300 | 1.170 | 1.280 | 1.260 | 1,050,000 |
| 2024-11-06 | 1.250 | 1.260 | 1.170 | 1.210 | 1.191 | 553,700 |
| 2024-11-05 | 1.170 | 1.250 | 1.170 | 1.250 | 1.231 | 664,700 |
| 2024-11-04 | 1.140 | 1.190 | 1.130 | 1.160 | 1.142 | 147,100 |
| 2024-11-01 | 1.090 | 1.180 | 1.090 | 1.140 | 1.122 | 691,700 |
| 2024-10-30 | 1.070 | 1.080 | 1.030 | 1.060 | 1.043 | 137,100 |
| 2024-10-29 | 1.060 | 1.090 | 1.040 | 1.070 | 1.053 | 75,600 |
| 2024-10-28 | 1.050 | 1.050 | 1.030 | 1.040 | 1.024 | 180,600 |
| 2024-10-25 | 1.050 | 1.050 | 1.020 | 1.030 | 1.014 | 63,000 |
| 2024-10-24 | 1.030 | 1.030 | 1.010 | 1.020 | 1.004 | 355,100 |
| 2024-10-23 | 1.020 | 1.030 | 1.020 | 1.030 | 1.014 | 35,900 |
| 2024-10-22 | 1.020 | 1.030 | 1.010 | 1.030 | 1.014 | 104,100 |
| 2024-10-21 | 1.020 | 1.030 | 1.010 | 1.020 | 1.004 | 135,200 |
| 2024-10-18 | 1.010 | 1.040 | 1.010 | 1.020 | 1.004 | 132,600 |
| 2024-10-17 | 1.000 | 1.010 | 1.000 | 1.010 | 0.994 | 77,500 |
| 2024-10-16 | 1.010 | 1.040 | 1.000 | 1.000 | 0.984 | 381,400 |
| 2024-10-15 | 1.060 | 1.060 | 1.030 | 1.030 | 1.014 | 154,000 |
| 2024-10-14 | 1.000 | 1.090 | 1.000 | 1.060 | 1.043 | 344,300 |
| 2024-10-11 | 1.000 | 1.010 | 1.000 | 1.000 | 0.984 | 51,700 |
| 2024-10-10 | 1.030 | 1.030 | 1.000 | 1.000 | 0.984 | 15,800 |
| 2024-10-09 | 1.000 | 1.010 | 1.000 | 1.000 | 0.984 | 33,100 |
| 2024-10-08 | 1.030 | 1.030 | 0.995 | 1.000 | 0.984 | 260,500 |
| 2024-10-07 | 1.030 | 1.040 | 0.990 | 1.030 | 1.014 | 157,800 |
| 2024-10-04 | 1.010 | 1.010 | 0.985 | 0.985 | 0.970 | 78,500 |
| 2024-10-03 | 1.000 | 1.030 | 0.995 | 1.010 | 0.994 | 120,100 |
| 2024-10-02 | 1.000 | 1.020 | 0.990 | 0.990 | 0.975 | 225,500 |
| 2024-10-01 | 1.000 | 1.020 | 1.000 | 1.000 | 0.984 | 361,600 |
| 2024-09-30 | 1.040 | 1.050 | 0.990 | 1.010 | 0.994 | 597,500 |
| 2024-09-27 | 1.040 | 1.050 | 1.030 | 1.040 | 1.024 | 67,500 |
| 2024-09-26 | 1.050 | 1.050 | 1.030 | 1.040 | 1.024 | 201,800 |
| 2024-09-25 | 1.020 | 1.040 | 1.020 | 1.040 | 1.024 | 72,100 |
| 2024-09-24 | 1.040 | 1.060 | 1.020 | 1.050 | 1.034 | 301,800 |
| 2024-09-23 | 1.040 | 1.040 | 1.030 | 1.040 | 1.024 | 57,100 |
| 2024-09-20 | 1.040 | 1.060 | 1.030 | 1.040 | 1.024 | 162,700 |
| 2024-09-19 | 1.000 | 1.040 | 1.000 | 1.030 | 1.014 | 180,200 |
| 2024-09-17 | 1.020 | 1.030 | 1.000 | 1.000 | 0.984 | 25,700 |
| 2024-09-13 | 0.990 | 1.030 | 0.990 | 1.020 | 1.004 | 277,500 |
| 2024-09-12 | 1.000 | 1.010 | 1.000 | 1.000 | 0.984 | 278,200 |
| 2024-09-11 | 1.020 | 1.020 | 0.990 | 1.000 | 0.984 | 140,500 |
| 2024-09-10 | 1.010 | 1.030 | 0.995 | 1.030 | 1.014 | 97,300 |
| 2024-09-09 | 1.010 | 1.010 | 0.990 | 1.000 | 0.984 | 399,300 |
| 2024-09-06 | 0.990 | 1.010 | 0.980 | 1.010 | 0.994 | 276,100 |
| 2024-09-05 | 0.995 | 0.995 | 0.965 | 0.990 | 0.975 | 147,900 |
| 2024-09-04 | 1.010 | 1.030 | 0.995 | 0.995 | 0.980 | 260,400 |
| 2024-09-03 | 1.000 | 1.010 | 1.000 | 1.010 | 0.994 | 137,700 |
| 2024-09-02 | 1.000 | 1.030 | 0.980 | 1.000 | 0.984 | 233,700 |
| 2024-08-30 | 1.030 | 1.030 | 0.980 | 1.000 | 0.984 | 200,300 |
| 2024-08-29 | 1.000 | 1.010 | 0.975 | 1.000 | 0.984 | 782,100 |
| 2024-08-28 | 1.060 | 1.060 | 0.990 | 1.000 | 0.984 | 1,274,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-03-13 | 0.0074 MYR |
| 2024-12-06 | 0.0090 MYR |
| 2024-03-11 | 0.0060 MYR |
| 2024-01-11 | 0.0100 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.